Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stepan Company (NY: SCL )

83.17 -1.72 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.897 9.901 9.835 9.835 10,361 -0.12(-1.21%)
Feb 25, 2005 9.980 10.02 9.955 9.955 15,422 -0.05(-0.50%)
Feb 24, 2005 9.503 10.01 9.462 10.01 48,677 +0.50(+5.28%)
Feb 23, 2005 9.441 9.540 9.441 9.503 60,002 +0.07(+0.79%)
Feb 22, 2005 9.482 9.545 9.374 9.428 39,519 -0.09(-0.92%)
Feb 18, 2005 9.441 9.607 9.420 9.515 28,435 +0.14(+1.46%)
Feb 17, 2005 9.337 9.453 9.275 9.379 12,048 +0.01(+0.13%)
Feb 16, 2005 9.088 9.379 9.059 9.366 16,868 +0.27(+2.92%)
Feb 15, 2005 9.150 9.150 8.980 9.101 25,784 -0.07(-0.77%)
Feb 14, 2005 9.067 9.233 9.067 9.171 23,133 +0.04(+0.45%)
Feb 11, 2005 9.208 9.320 8.984 9.130 34,941 -0.08(-0.86%)
Feb 10, 2005 9.636 9.847 9.150 9.208 56,388 -0.47(-4.85%)
Feb 09, 2005 9.843 9.847 9.677 9.677 11,084 -0.15(-1.52%)
Feb 08, 2005 9.789 9.827 9.715 9.827 22,169 +0.03(+0.34%)
Feb 07, 2005 9.764 9.794 9.752 9.794 2,650 +0.07(+0.77%)
Feb 04, 2005 9.681 9.735 9.669 9.719 4,337 -0.00(-0.04%)
Feb 03, 2005 9.652 9.723 9.628 9.723 12,289 +0.10(+0.99%)
Feb 02, 2005 9.669 9.715 9.553 9.628 14,217 +0.00(+0.00%)
Feb 01, 2005 9.607 9.628 9.515 9.628 11,325 -0.02(-0.17%)
Jan 31, 2005 9.623 9.711 9.619 9.644 12,048 +0.02(+0.22%)
Jan 28, 2005 9.545 9.628 9.545 9.623 22,169 +0.12(+1.27%)
Jan 27, 2005 9.416 9.503 9.416 9.503 7,952 +0.09(+0.93%)
Jan 26, 2005 9.379 9.437 9.337 9.416 12,530 +0.08(+0.84%)
Jan 25, 2005 9.192 9.358 9.071 9.337 31,567 +0.37(+4.12%)
Jan 24, 2005 9.300 9.300 8.922 8.968 223,625 -0.41(-4.38%)
Jan 21, 2005 9.752 9.752 9.379 9.379 15,663 -0.17(-1.78%)
Jan 20, 2005 9.628 9.669 9.549 9.549 21,205 -0.08(-0.82%)
Jan 19, 2005 9.628 9.740 9.557 9.628 19,759 -0.03(-0.30%)
Jan 18, 2005 9.897 9.897 9.657 9.657 26,748 +0.03(+0.30%)
Jan 14, 2005 9.628 9.698 9.607 9.628 13,735 -0.04(-0.43%)
Jan 13, 2005 9.669 9.669 9.549 9.669 24,338 -0.04(-0.43%)
Jan 12, 2005 9.669 10.00 9.549 9.711 42,893 +0.08(+0.86%)
Jan 11, 2005 9.586 9.773 9.549 9.628 20,964 +0.00(+0.00%)
Jan 10, 2005 9.553 9.665 9.553 9.628 11,566 +0.05(+0.52%)
Jan 07, 2005 9.690 9.690 9.549 9.578 13,494 -0.11(-1.16%)
Jan 06, 2005 9.835 9.856 9.648 9.690 21,205 -0.10(-1.06%)
Jan 05, 2005 9.960 9.960 9.756 9.794 11,566 -0.20(-1.99%)
Jan 04, 2005 9.980 10.04 9.939 9.993 14,940 +0.01(+0.12%)
Jan 03, 2005 10.08 10.08 9.918 9.980 12,289 -0.13(-1.27%)
Dec 31, 2004 10.33 10.35 10.11 10.11 18,314 -0.18(-1.77%)
Dec 30, 2004 10.04 10.33 10.04 10.29 10,843 +0.27(+2.73%)
Dec 29, 2004 10.10 10.19 10.02 10.02 9,639 -0.14(-1.35%)
Dec 28, 2004 9.960 10.15 9.935 10.15 15,422 +0.22(+2.17%)
Dec 27, 2004 10.02 10.03 9.939 9.939 7,229 -0.08(-0.83%)
Dec 23, 2004 10.00 10.04 9.960 10.02 7,470 +0.02(+0.21%)
Dec 22, 2004 9.856 10.00 9.794 10.00 21,446 +0.15(+1.52%)
Dec 21, 2004 10.08 10.13 9.628 9.852 42,170 -0.26(-2.59%)
Dec 20, 2004 10.15 10.15 10.05 10.11 210,853 -0.07(-0.73%)
Dec 17, 2004 10.02 10.19 10.02 10.19 20,241 +0.12(+1.24%)
Dec 16, 2004 10.10 10.15 10.02 10.06 22,892 -0.08(-0.82%)
Dec 15, 2004 10.13 10.19 10.10 10.15 8,434 -0.01(-0.08%)
Dec 14, 2004 10.25 10.29 10.09 10.15 16,627 -0.14(-1.33%)
Dec 13, 2004 10.48 10.51 10.27 10.29 12,771 -0.15(-1.39%)
Dec 10, 2004 10.25 10.44 10.25 10.44 9,157 +0.23(+2.24%)
Dec 09, 2004 10.42 10.44 10.17 10.21 15,663 -0.25(-2.38%)
Dec 08, 2004 10.30 10.46 10.27 10.46 20,723 +0.17(+1.61%)
Dec 07, 2004 10.37 10.42 10.29 10.29 19,759 -0.07(-0.72%)
Dec 06, 2004 10.46 10.46 10.35 10.37 3,373 -0.13(-1.26%)
Dec 03, 2004 10.52 10.58 10.44 10.50 31,808 -0.05(-0.51%)
Dec 02, 2004 10.60 10.63 10.49 10.55 52,291 -0.22(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.